Indicators

First Bancorp Inc (NQ: FNLC )

24.50 +0.05 (+0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.08	27.47	27.08	27.21	14,389	+0.29(+1.06%)
May 27, 2021	26.94	27.09	26.73	26.92	7,062	-0.03(-0.13%)
May 26, 2021	26.39	27.37	26.39	26.96	15,552	+0.86(+3.28%)
May 25, 2021	27.26	27.26	26.10	26.10	12,849	-0.44(-1.66%)
May 24, 2021	26.58	26.93	26.09	26.54	18,931	-0.20(-0.74%)
May 21, 2021	26.13	26.78	25.98	26.74	22,147	+1.05(+4.10%)
May 20, 2021	25.48	25.94	25.27	25.69	10,082	+0.35(+1.40%)
May 19, 2021	25.70	26.04	25.16	25.34	14,457	-0.60(-2.30%)
May 18, 2021	25.75	26.29	25.75	25.93	14,525	+0.26(+1.01%)
May 17, 2021	25.38	25.81	25.38	25.67	7,125	+0.16(+0.64%)
May 14, 2021	25.46	25.51	25.19	25.51	19,296	+0.53(+2.11%)
May 13, 2021	24.47	25.59	24.47	24.98	20,451	+0.68(+2.81%)
May 12, 2021	25.05	25.37	24.29	24.30	22,626	-1.03(-4.06%)
May 11, 2021	25.55	26.27	25.02	25.33	16,758	-0.32(-1.25%)
May 10, 2021	25.85	26.17	25.65	25.65	16,647	-0.36(-1.39%)
May 07, 2021	25.61	26.34	25.61	26.01	27,620	+0.41(+1.59%)
May 06, 2021	25.27	25.76	25.05	25.60	21,522	+0.10(+0.37%)
May 05, 2021	25.40	25.68	25.22	25.51	20,739	+0.42(+1.69%)
May 04, 2021	24.77	25.23	24.61	25.08	10,111	-0.12(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.